Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 75.07 | 75.80 | 75.03 | 75.21 | 321,550 | +0.00(+0.00%) |
Mar 30, 2017 | 73.97 | 75.25 | 73.97 | 75.21 | 225,204 | +1.37(+1.86%) |
Mar 29, 2017 | 74.29 | 74.45 | 73.24 | 73.84 | 293,156 | -0.46(-0.62%) |
Mar 28, 2017 | 72.78 | 74.61 | 72.74 | 74.29 | 389,402 | +1.05(+1.44%) |
Mar 27, 2017 | 71.91 | 73.38 | 71.91 | 73.24 | 330,456 | -0.27(-0.37%) |
Mar 24, 2017 | 73.56 | 74.25 | 72.97 | 73.52 | 175,818 | +0.09(+0.12%) |
Mar 23, 2017 | 72.78 | 73.84 | 71.41 | 73.42 | 268,548 | +0.50(+0.69%) |
Mar 22, 2017 | 72.37 | 73.38 | 72.01 | 72.92 | 371,416 | -0.14(-0.19%) |
Mar 21, 2017 | 75.12 | 75.44 | 73.01 | 73.06 | 600,218 | -1.65(-2.20%) |
Mar 20, 2017 | 75.03 | 75.25 | 74.68 | 74.70 | 254,414 | -0.59(-0.79%) |
Mar 17, 2017 | 76.21 | 76.40 | 74.96 | 75.30 | 620,476 | -1.01(-1.32%) |
Mar 16, 2017 | 75.80 | 76.81 | 75.21 | 76.31 | 368,784 | +1.10(+1.46%) |
Mar 15, 2017 | 75.21 | 75.30 | 74.66 | 75.21 | 306,089 | +0.50(+0.67%) |
Mar 14, 2017 | 74.66 | 75.03 | 73.93 | 74.70 | 277,338 | +0.14(+0.18%) |
Mar 13, 2017 | 74.66 | 74.75 | 74.20 | 74.57 | 246,984 | +0.09(+0.12%) |
Mar 10, 2017 | 74.20 | 74.57 | 73.74 | 74.48 | 295,679 | +0.96(+1.31%) |
Mar 09, 2017 | 73.56 | 74.16 | 73.33 | 73.52 | 263,471 | +0.00(+0.00%) |
Mar 08, 2017 | 74.84 | 75.16 | 73.52 | 73.52 | 359,660 | -0.91(-1.23%) |
Mar 07, 2017 | 74.52 | 75.03 | 74.38 | 74.43 | 253,502 | -0.32(-0.43%) |
Mar 06, 2017 | 74.29 | 75.16 | 73.93 | 74.75 | 378,454 | -0.09(-0.12%) |
Mar 03, 2017 | 74.29 | 75.12 | 73.97 | 74.84 | 264,924 | +0.55(+0.74%) |
Mar 02, 2017 | 76.03 | 76.03 | 74.25 | 74.29 | 293,087 | -1.65(-2.17%) |
Mar 01, 2017 | 75.03 | 76.99 | 75.03 | 75.94 | 371,932 | +2.06(+2.79%) |
Feb 28, 2017 | 73.24 | 73.97 | 73.24 | 73.88 | 454,110 | +0.18(+0.25%) |
Feb 27, 2017 | 73.42 | 73.79 | 73.10 | 73.70 | 295,555 | +0.37(+0.50%) |
Feb 24, 2017 | 72.74 | 73.42 | 72.19 | 73.33 | 290,785 | -0.14(-0.19%) |
Feb 23, 2017 | 74.02 | 74.02 | 72.97 | 73.47 | 319,750 | -0.23(-0.31%) |
Feb 22, 2017 | 73.74 | 73.97 | 73.33 | 73.70 | 308,721 | -0.14(-0.19%) |
Feb 21, 2017 | 74.02 | 74.57 | 73.56 | 73.84 | 279,955 | -0.05(-0.06%) |
Feb 17, 2017 | 73.88 | 73.88 | 73.88 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.61 | 73.97 | 73.29 | 73.65 | 295,081 | +0.05(+0.06%) |
Feb 15, 2017 | 73.47 | 73.61 | 72.83 | 73.61 | 370,418 | +0.31(+0.42%) |
Feb 14, 2017 | 72.89 | 73.59 | 72.79 | 73.30 | 431,218 | +0.14(+0.19%) |
Feb 13, 2017 | 74.21 | 74.56 | 72.70 | 73.16 | 587,373 | -0.32(-0.43%) |
Feb 10, 2017 | 72.38 | 73.89 | 72.34 | 73.48 | 810,324 | +1.92(+2.68%) |
Feb 09, 2017 | 70.83 | 73.75 | 70.28 | 71.56 | 879,863 | +0.73(+1.03%) |
Feb 08, 2017 | 70.42 | 71.20 | 69.51 | 70.83 | 568,043 | +0.55(+0.78%) |
Feb 07, 2017 | 70.92 | 70.92 | 70.01 | 70.28 | 338,684 | -0.18(-0.26%) |
Feb 06, 2017 | 70.10 | 70.74 | 69.83 | 70.47 | 343,651 | -0.05(-0.06%) |
Feb 03, 2017 | 69.51 | 71.24 | 69.42 | 70.51 | 454,346 | +2.28(+3.34%) |
Feb 02, 2017 | 68.18 | 69.05 | 67.55 | 68.23 | 290,330 | -0.50(-0.73%) |
Feb 01, 2017 | 69.60 | 70.19 | 68.28 | 68.73 | 399,374 | -0.14(-0.20%) |
Jan 31, 2017 | 68.69 | 69.69 | 68.32 | 68.87 | 560,041 | -0.09(-0.13%) |
Jan 30, 2017 | 69.19 | 69.23 | 68.50 | 68.96 | 368,806 | -0.55(-0.79%) |
Jan 27, 2017 | 69.92 | 70.24 | 68.69 | 69.51 | 330,757 | -0.23(-0.33%) |
Jan 26, 2017 | 69.46 | 70.06 | 69.42 | 69.74 | 463,647 | +0.23(+0.33%) |
Jan 25, 2017 | 67.55 | 69.96 | 67.18 | 69.51 | 595,728 | +2.69(+4.03%) |
Jan 24, 2017 | 66.59 | 67.50 | 66.04 | 66.81 | 334,308 | +0.46(+0.69%) |
Jan 23, 2017 | 66.54 | 66.86 | 65.77 | 66.36 | 226,791 | -0.46(-0.68%) |
Jan 20, 2017 | 66.77 | 67.32 | 66.45 | 66.81 | 464,507 | +0.23(+0.34%) |
Jan 19, 2017 | 66.81 | 67.23 | 65.81 | 66.59 | 501,754 | +0.00(+0.00%) |
Jan 18, 2017 | 65.86 | 66.72 | 65.31 | 66.59 | 357,328 | +0.78(+1.18%) |
Jan 17, 2017 | 68.18 | 68.64 | 65.22 | 65.81 | 782,213 | -2.28(-3.35%) |
Jan 13, 2017 | 68.09 | 68.09 | 68.09 | 0 | +1.83(+2.75%) | |
Jan 12, 2017 | 65.54 | 66.36 | 64.81 | 66.27 | 435,464 | +0.32(+0.48%) |
Jan 11, 2017 | 65.26 | 66.04 | 65.13 | 65.95 | 341,628 | +0.64(+0.98%) |
Jan 10, 2017 | 64.26 | 65.45 | 63.80 | 65.31 | 508,435 | +1.32(+2.07%) |
Jan 09, 2017 | 64.21 | 64.67 | 62.98 | 63.99 | 576,666 | -0.78(-1.20%) |
Jan 06, 2017 | 64.03 | 64.76 | 63.80 | 64.76 | 314,640 | +0.91(+1.43%) |
Jan 05, 2017 | 64.40 | 64.94 | 63.76 | 63.85 | 328,213 | -0.96(-1.48%) |
Jan 04, 2017 | 64.08 | 65.81 | 63.89 | 64.81 | 427,556 | +0.96(+1.50%) |
Jan 03, 2017 | 63.99 | 64.81 | 63.26 | 63.85 | 339,514 | +0.73(+1.16%) |
Dec 30, 2016 | 63.12 | 63.12 | 63.12 | 0 | -0.64(-1.00%) | |
Dec 29, 2016 | 63.53 | 64.08 | 63.12 | 63.76 | 220,091 | +0.41(+0.65%) |
Dec 28, 2016 | 63.80 | 64.26 | 63.35 | 63.35 | 231,165 | -0.27(-0.43%) |
Dec 27, 2016 | 64.40 | 64.62 | 63.07 | 63.62 | 306,127 | -0.64(-0.99%) |
Dec 23, 2016 | 64.26 | 64.26 | 64.26 | 0 | +0.55(+0.86%) | |
Dec 22, 2016 | 64.12 | 64.12 | 63.26 | 63.71 | 328,652 | -0.27(-0.43%) |
Dec 21, 2016 | 64.21 | 64.72 | 63.85 | 63.99 | 398,408 | -0.27(-0.43%) |
Dec 20, 2016 | 63.80 | 64.76 | 63.80 | 64.26 | 326,525 | +0.68(+1.08%) |
Dec 19, 2016 | 62.89 | 63.99 | 62.89 | 63.57 | 319,345 | +0.82(+1.31%) |
Dec 16, 2016 | 64.17 | 64.21 | 62.62 | 62.75 | 1,403,760 | -1.14(-1.79%) |
Dec 15, 2016 | 64.17 | 64.67 | 63.85 | 63.89 | 465,277 | +0.00(+0.00%) |
Dec 14, 2016 | 64.40 | 64.81 | 63.76 | 63.89 | 712,169 | -0.68(-1.06%) |
Dec 13, 2016 | 64.40 | 65.17 | 64.12 | 64.58 | 673,486 | +0.59(+0.93%) |
Dec 12, 2016 | 64.30 | 65.40 | 63.81 | 63.99 | 625,616 | -0.64(-0.99%) |
Dec 09, 2016 | 65.04 | 65.40 | 64.30 | 64.62 | 421,589 | -0.46(-0.70%) |
Dec 08, 2016 | 64.76 | 65.22 | 64.03 | 65.08 | 638,965 | +0.55(+0.85%) |
Dec 07, 2016 | 64.62 | 64.67 | 64.21 | 64.53 | 525,293 | +0.05(+0.07%) |
Dec 06, 2016 | 65.95 | 66.13 | 64.44 | 64.49 | 583,821 | -1.05(-1.60%) |
Dec 05, 2016 | 64.67 | 65.54 | 64.35 | 65.54 | 700,765 | +1.51(+2.35%) |
Dec 02, 2016 | 65.26 | 65.26 | 64.01 | 64.03 | 361,950 | -1.10(-1.68%) |
Dec 01, 2016 | 65.13 | 65.67 | 64.49 | 65.13 | 443,051 | +0.59(+0.92%) |
Nov 30, 2016 | 65.40 | 65.58 | 64.44 | 64.53 | 676,143 | -0.27(-0.42%) |
Nov 29, 2016 | 64.81 | 65.63 | 64.35 | 64.81 | 622,586 | +0.23(+0.35%) |
Nov 28, 2016 | 65.26 | 65.58 | 64.56 | 64.58 | 497,907 | -1.14(-1.74%) |
Nov 25, 2016 | 66.18 | 66.18 | 65.40 | 65.72 | 228,409 | -0.23(-0.35%) |
Nov 23, 2016 | 65.95 | 65.95 | 65.95 | 0 | +0.55(+0.84%) | |
Nov 22, 2016 | 65.08 | 65.58 | 64.53 | 65.40 | 559,748 | +0.73(+1.13%) |
Nov 21, 2016 | 65.49 | 65.67 | 64.17 | 64.67 | 592,114 | -0.59(-0.91%) |
Nov 18, 2016 | 64.53 | 65.58 | 64.21 | 65.26 | 592,304 | +0.73(+1.13%) |
Nov 17, 2016 | 62.66 | 64.76 | 62.52 | 64.53 | 766,407 | +1.73(+2.76%) |
Nov 16, 2016 | 63.44 | 63.71 | 61.52 | 62.80 | 828,053 | -1.39(-2.16%) |
Nov 15, 2016 | 65.39 | 65.39 | 62.46 | 64.19 | 1,054,645 | -1.82(-2.76%) |
Nov 14, 2016 | 63.28 | 66.51 | 63.18 | 66.01 | 2,354,842 | +3.37(+5.38%) |
Nov 11, 2016 | 61.36 | 63.18 | 61.36 | 62.64 | 1,399,131 | +0.73(+1.18%) |
Nov 10, 2016 | 58.86 | 63.82 | 57.72 | 61.91 | 3,606,098 | +6.15(+11.02%) |
Nov 09, 2016 | 51.99 | 57.77 | 51.94 | 55.76 | 2,929,329 | +5.14(+10.16%) |
Nov 08, 2016 | 49.62 | 51.17 | 49.48 | 50.62 | 436,787 | +0.73(+1.46%) |
Nov 07, 2016 | 49.39 | 50.03 | 49.16 | 49.89 | 434,851 | +1.50(+3.10%) |
Nov 04, 2016 | 48.39 | 49.12 | 48.03 | 48.39 | 306,861 | -0.05(-0.09%) |
Nov 03, 2016 | 48.80 | 49.07 | 48.34 | 48.44 | 238,618 | -0.14(-0.28%) |
Nov 02, 2016 | 49.35 | 49.35 | 48.44 | 48.57 | 339,664 | -0.96(-1.93%) |
Nov 01, 2016 | 49.94 | 50.30 | 48.62 | 49.53 | 436,473 | -0.27(-0.55%) |
Oct 31, 2016 | 49.71 | 50.12 | 49.66 | 49.80 | 272,311 | +0.09(+0.18%) |
Oct 28, 2016 | 49.85 | 50.07 | 49.30 | 49.71 | 253,506 | -0.27(-0.55%) |
Oct 27, 2016 | 50.76 | 50.76 | 49.85 | 49.98 | 234,502 | -0.46(-0.90%) |
Oct 26, 2016 | 50.07 | 50.76 | 50.07 | 50.44 | 210,543 | +0.23(+0.45%) |
Oct 25, 2016 | 50.44 | 50.71 | 49.80 | 50.21 | 238,207 | -0.27(-0.54%) |
Oct 24, 2016 | 50.85 | 50.85 | 49.94 | 50.48 | 255,170 | +0.27(+0.54%) |
Oct 21, 2016 | 49.80 | 50.26 | 49.66 | 50.21 | 196,209 | -0.05(-0.09%) |
Oct 20, 2016 | 50.94 | 50.94 | 50.03 | 50.26 | 185,601 | -0.77(-1.52%) |
Oct 19, 2016 | 50.58 | 51.44 | 50.30 | 51.03 | 205,222 | +0.77(+1.54%) |
Oct 18, 2016 | 50.89 | 50.89 | 50.26 | 50.26 | 197,060 | +0.09(+0.18%) |
Oct 17, 2016 | 50.71 | 51.21 | 50.03 | 50.17 | 191,041 | -0.82(-1.61%) |
Oct 14, 2016 | 50.92 | 51.61 | 50.32 | 50.98 | 454,669 | +0.75(+1.49%) |
Oct 13, 2016 | 49.79 | 50.50 | 49.46 | 50.24 | 303,149 | -0.28(-0.56%) |
Oct 12, 2016 | 49.70 | 50.65 | 49.45 | 50.52 | 407,440 | +0.90(+1.82%) |
Oct 11, 2016 | 49.79 | 50.00 | 49.11 | 49.62 | 292,422 | -0.39(-0.78%) |
Oct 10, 2016 | 49.00 | 50.51 | 49.22 | 50.01 | 552,132 | +1.01(+2.06%) |
Oct 07, 2016 | 49.19 | 49.36 | 48.48 | 49.00 | 496,397 | -0.46(-0.92%) |
Oct 06, 2016 | 49.82 | 49.90 | 49.28 | 49.46 | 330,096 | -0.34(-0.68%) |
Oct 05, 2016 | 49.71 | 50.58 | 49.39 | 49.79 | 403,297 | +0.30(+0.61%) |
Oct 04, 2016 | 49.77 | 50.62 | 49.16 | 49.49 | 364,312 | -0.36(-0.73%) |
Oct 03, 2016 | 48.26 | 50.30 | 48.26 | 49.86 | 707,846 | +1.58(+3.26%) |
Sep 30, 2016 | 48.22 | 48.59 | 47.89 | 48.28 | 651,801 | +0.31(+0.65%) |
Sep 29, 2016 | 49.05 | 49.11 | 47.80 | 47.97 | 424,390 | -1.09(-2.23%) |
Sep 28, 2016 | 49.48 | 49.54 | 48.33 | 49.06 | 868,013 | -0.18(-0.37%) |
Sep 27, 2016 | 48.86 | 49.83 | 48.44 | 49.25 | 824,138 | +0.21(+0.43%) |
Sep 26, 2016 | 50.06 | 50.06 | 49.02 | 49.04 | 380,683 | -1.48(-2.94%) |
Sep 23, 2016 | 51.99 | 52.54 | 50.45 | 50.52 | 290,739 | -1.77(-3.38%) |
Sep 22, 2016 | 52.24 | 52.78 | 52.16 | 52.29 | 267,536 | +0.26(+0.49%) |
Sep 21, 2016 | 51.05 | 52.03 | 50.79 | 52.03 | 360,440 | +1.17(+2.31%) |
Sep 20, 2016 | 51.09 | 51.64 | 50.84 | 50.86 | 387,497 | +0.11(+0.22%) |
Sep 19, 2016 | 50.69 | 51.68 | 50.23 | 50.75 | 454,540 | +0.25(+0.49%) |
Sep 16, 2016 | 50.89 | 50.89 | 50.37 | 50.50 | 683,193 | -0.71(-1.39%) |
Sep 15, 2016 | 50.53 | 51.50 | 50.28 | 51.21 | 321,477 | +0.79(+1.57%) |
Sep 14, 2016 | 50.53 | 51.05 | 50.33 | 50.42 | 373,921 | +0.00(+0.00%) |
Sep 13, 2016 | 50.37 | 50.67 | 49.10 | 50.42 | 477,488 | -0.40(-0.79%) |
Sep 12, 2016 | 51.02 | 51.12 | 50.18 | 50.82 | 435,366 | -0.57(-1.12%) |
Sep 09, 2016 | 51.90 | 52.40 | 51.34 | 51.39 | 524,416 | -0.83(-1.59%) |
Sep 08, 2016 | 52.41 | 52.71 | 52.07 | 52.22 | 383,966 | -0.27(-0.52%) |
Sep 07, 2016 | 52.35 | 52.81 | 51.93 | 52.50 | 403,583 | -0.13(-0.24%) |
Sep 06, 2016 | 53.06 | 53.54 | 52.49 | 52.62 | 405,823 | -0.35(-0.65%) |
Sep 02, 2016 | 52.39 | 52.97 | 52.97 | 52.97 | 195,948 | +0.78(+1.50%) |
Sep 01, 2016 | 51.93 | 52.37 | 51.29 | 52.19 | 436,240 | +0.36(+0.69%) |
Aug 31, 2016 | 52.30 | 52.45 | 51.69 | 51.83 | 577,310 | -0.60(-1.15%) |
Aug 30, 2016 | 52.31 | 52.91 | 52.05 | 52.43 | 521,544 | +0.22(+0.42%) |
Aug 29, 2016 | 52.11 | 52.81 | 52.08 | 52.21 | 432,889 | +0.21(+0.40%) |
Aug 26, 2016 | 52.17 | 52.91 | 51.90 | 52.00 | 315,428 | -0.12(-0.23%) |
Aug 25, 2016 | 51.12 | 52.13 | 50.80 | 52.12 | 493,269 | +0.89(+1.74%) |
Aug 24, 2016 | 50.77 | 51.33 | 50.77 | 51.23 | 300,120 | +0.44(+0.86%) |
Aug 23, 2016 | 50.81 | 51.18 | 50.70 | 50.79 | 215,999 | +0.37(+0.74%) |
Aug 22, 2016 | 50.52 | 50.75 | 50.14 | 50.42 | 236,021 | -0.19(-0.38%) |
Aug 19, 2016 | 50.34 | 51.27 | 50.34 | 50.61 | 321,041 | +0.02(+0.04%) |
Aug 18, 2016 | 50.84 | 50.95 | 50.36 | 50.59 | 252,549 | -0.30(-0.59%) |
Aug 17, 2016 | 50.97 | 51.37 | 50.45 | 50.89 | 677,154 | +0.03(+0.05%) |
Aug 16, 2016 | 50.54 | 51.21 | 50.28 | 50.87 | 297,946 | +0.02(+0.04%) |
Aug 15, 2016 | 50.54 | 50.93 | 50.43 | 50.85 | 223,153 | +0.62(+1.23%) |
Aug 12, 2016 | 50.84 | 51.12 | 49.78 | 50.23 | 423,365 | -1.00(-1.95%) |
Aug 11, 2016 | 50.28 | 51.69 | 50.19 | 51.23 | 819,082 | +1.30(+2.60%) |
Aug 10, 2016 | 49.55 | 50.28 | 49.32 | 49.93 | 572,606 | +0.55(+1.12%) |
Aug 09, 2016 | 48.58 | 50.57 | 48.58 | 49.38 | 2,098,650 | +1.88(+3.95%) |
Aug 08, 2016 | 47.54 | 47.72 | 47.14 | 47.50 | 584,499 | +0.03(+0.06%) |
Aug 05, 2016 | 46.38 | 47.63 | 46.25 | 47.47 | 531,663 | +1.67(+3.65%) |
Aug 04, 2016 | 45.58 | 45.95 | 45.20 | 45.80 | 393,551 | +0.10(+0.22%) |
Aug 03, 2016 | 45.45 | 46.21 | 45.17 | 45.70 | 784,220 | +0.29(+0.64%) |
Aug 02, 2016 | 45.75 | 46.06 | 45.09 | 45.41 | 806,868 | -0.50(-1.09%) |
Aug 01, 2016 | 46.75 | 47.44 | 45.82 | 45.91 | 581,324 | -0.83(-1.79%) |
Jul 29, 2016 | 47.09 | 47.39 | 46.73 | 46.75 | 620,135 | -0.34(-0.73%) |
Jul 28, 2016 | 47.33 | 47.58 | 47.07 | 47.09 | 303,741 | -0.25(-0.54%) |
Jul 27, 2016 | 47.42 | 47.70 | 47.11 | 47.34 | 411,970 | +0.03(+0.06%) |
Jul 26, 2016 | 47.05 | 47.52 | 47.05 | 47.32 | 645,526 | +0.00(+0.00%) |
Jul 25, 2016 | 47.77 | 48.33 | 47.24 | 47.32 | 600,448 | -0.49(-1.03%) |
Jul 22, 2016 | 47.67 | 47.82 | 47.11 | 47.81 | 365,531 | +0.32(+0.67%) |
Jul 21, 2016 | 47.73 | 48.06 | 47.25 | 47.49 | 682,534 | -0.18(-0.38%) |
Jul 20, 2016 | 48.01 | 48.50 | 46.63 | 47.67 | 2,102,688 | -0.65(-1.35%) |
Jul 19, 2016 | 51.07 | 51.23 | 47.48 | 48.32 | 1,995,341 | -3.29(-6.37%) |
Jul 18, 2016 | 51.95 | 52.25 | 51.58 | 51.61 | 340,805 | -0.51(-0.98%) |
Jul 15, 2016 | 52.87 | 52.96 | 51.99 | 52.12 | 503,158 | -0.32(-0.61%) |
Jul 14, 2016 | 52.81 | 53.28 | 52.36 | 52.44 | 434,095 | -0.19(-0.36%) |
Jul 13, 2016 | 53.48 | 53.78 | 52.57 | 52.63 | 379,248 | -0.87(-1.63%) |
Jul 12, 2016 | 52.99 | 53.85 | 52.23 | 53.50 | 334,786 | +0.66(+1.25%) |
Jul 11, 2016 | 52.99 | 53.54 | 52.27 | 52.83 | 547,463 | +0.34(+0.64%) |
Jul 08, 2016 | 52.54 | 52.82 | 51.71 | 52.50 | 407,628 | +0.79(+1.53%) |
Jul 07, 2016 | 51.45 | 52.64 | 51.45 | 51.71 | 309,080 | +0.28(+0.55%) |
Jul 06, 2016 | 50.48 | 51.53 | 50.39 | 51.43 | 360,402 | +0.33(+0.64%) |
Jul 05, 2016 | 51.13 | 51.35 | 49.84 | 51.10 | 326,778 | -0.71(-1.37%) |
Jul 01, 2016 | 51.92 | 51.81 | 51.81 | 51.81 | 317,684 | -0.14(-0.26%) |
Jun 30, 2016 | 51.26 | 52.24 | 50.97 | 51.95 | 694,127 | +0.71(+1.38%) |
Jun 29, 2016 | 51.05 | 51.34 | 50.54 | 51.24 | 625,313 | +0.78(+1.55%) |
Jun 28, 2016 | 48.48 | 50.48 | 48.07 | 50.46 | 1,137,417 | +2.60(+5.44%) |
Jun 27, 2016 | 48.13 | 48.50 | 47.23 | 47.85 | 803,539 | -1.12(-2.28%) |
Jun 24, 2016 | 50.09 | 50.88 | 48.94 | 48.97 | 1,867,103 | -3.83(-7.25%) |
Jun 23, 2016 | 52.18 | 53.05 | 51.72 | 52.80 | 381,005 | +1.42(+2.77%) |
Jun 22, 2016 | 50.82 | 51.97 | 50.56 | 51.37 | 550,387 | +0.64(+1.27%) |
Jun 21, 2016 | 51.71 | 51.71 | 50.71 | 50.73 | 494,316 | -0.75(-1.46%) |
Jun 20, 2016 | 51.47 | 52.40 | 51.36 | 51.48 | 340,349 | +0.53(+1.03%) |
Jun 17, 2016 | 51.43 | 51.54 | 50.71 | 50.96 | 789,910 | -0.29(-0.57%) |
Jun 16, 2016 | 50.73 | 51.34 | 50.14 | 51.25 | 514,326 | +0.13(+0.25%) |
Jun 15, 2016 | 51.65 | 51.88 | 51.06 | 51.12 | 345,663 | -0.19(-0.37%) |
Jun 14, 2016 | 51.33 | 51.95 | 51.07 | 51.31 | 516,994 | -0.35(-0.69%) |
Jun 13, 2016 | 51.51 | 52.44 | 51.38 | 51.66 | 298,688 | -0.22(-0.42%) |
Jun 10, 2016 | 51.77 | 52.34 | 51.33 | 51.88 | 432,099 | -0.64(-1.21%) |
Jun 09, 2016 | 52.68 | 52.77 | 51.86 | 52.52 | 338,999 | -0.64(-1.21%) |
Jun 08, 2016 | 52.68 | 53.37 | 52.57 | 53.16 | 381,862 | +0.36(+0.69%) |
Jun 07, 2016 | 52.72 | 52.90 | 52.28 | 52.80 | 484,743 | +0.05(+0.09%) |
Jun 06, 2016 | 51.52 | 52.85 | 51.29 | 52.75 | 489,800 | +1.37(+2.67%) |
Jun 03, 2016 | 51.39 | 51.63 | 50.89 | 51.38 | 647,820 | -0.05(-0.11%) |
Jun 02, 2016 | 51.17 | 51.44 | 50.48 | 51.44 | 416,312 | -0.02(-0.04%) |
Jun 01, 2016 | 50.46 | 51.63 | 50.04 | 51.46 | 552,142 | +0.54(+1.05%) |
May 31, 2016 | 50.81 | 51.31 | 50.38 | 50.92 | 472,679 | +0.35(+0.70%) |
May 27, 2016 | 49.90 | 50.57 | 50.57 | 50.57 | 414,433 | +0.68(+1.36%) |
May 26, 2016 | 49.97 | 49.97 | 49.18 | 49.89 | 291,091 | -0.08(-0.16%) |
May 25, 2016 | 49.26 | 50.23 | 48.91 | 49.97 | 582,373 | +0.74(+1.51%) |
May 24, 2016 | 47.93 | 49.27 | 47.93 | 49.22 | 570,983 | +1.52(+3.18%) |
May 23, 2016 | 47.66 | 48.01 | 47.48 | 47.71 | 180,832 | -0.02(-0.04%) |
May 20, 2016 | 47.70 | 48.44 | 47.43 | 47.73 | 290,041 | +0.21(+0.44%) |
May 19, 2016 | 47.41 | 48.25 | 47.29 | 47.52 | 483,027 | -0.21(-0.44%) |
May 18, 2016 | 46.25 | 48.52 | 46.17 | 47.73 | 627,529 | +1.32(+2.84%) |
May 17, 2016 | 46.28 | 46.74 | 46.04 | 46.41 | 467,638 | +0.12(+0.25%) |
May 16, 2016 | 46.15 | 46.62 | 45.93 | 46.29 | 314,225 | +0.23(+0.49%) |
May 13, 2016 | 45.86 | 46.69 | 45.60 | 46.07 | 426,236 | -0.10(-0.22%) |
May 12, 2016 | 45.84 | 46.28 | 45.51 | 46.17 | 310,491 | +0.50(+1.09%) |
May 11, 2016 | 45.84 | 46.12 | 45.54 | 45.67 | 353,963 | -0.39(-0.84%) |
May 10, 2016 | 45.85 | 46.17 | 45.01 | 46.06 | 259,075 | +0.43(+0.93%) |
May 09, 2016 | 45.31 | 46.14 | 45.03 | 45.63 | 477,360 | +0.12(+0.26%) |
May 06, 2016 | 44.92 | 45.88 | 44.88 | 45.51 | 380,604 | +0.47(+1.04%) |
May 05, 2016 | 44.62 | 45.67 | 44.19 | 45.04 | 706,732 | +0.64(+1.45%) |
May 04, 2016 | 43.96 | 44.85 | 43.34 | 44.40 | 376,794 | -0.05(-0.10%) |
May 03, 2016 | 44.30 | 44.77 | 43.65 | 44.45 | 342,278 | -0.53(-1.19%) |
May 02, 2016 | 44.93 | 45.21 | 44.53 | 44.98 | 390,929 | +0.15(+0.34%) |
Apr 29, 2016 | 44.89 | 45.24 | 44.45 | 44.83 | 387,684 | -0.14(-0.32%) |
Apr 28, 2016 | 45.30 | 45.59 | 44.85 | 44.97 | 254,854 | -0.68(-1.49%) |
Apr 27, 2016 | 46.11 | 46.58 | 45.34 | 45.65 | 309,800 | -0.55(-1.19%) |
Apr 26, 2016 | 45.65 | 46.27 | 45.53 | 46.20 | 595,148 | +0.66(+1.45%) |
Apr 25, 2016 | 45.31 | 45.57 | 44.74 | 45.54 | 665,339 | +0.04(+0.08%) |
Apr 22, 2016 | 44.45 | 45.65 | 44.45 | 45.51 | 505,391 | +0.89(+1.99%) |
Apr 21, 2016 | 44.35 | 45.03 | 44.35 | 44.62 | 700,222 | +0.29(+0.65%) |
Apr 20, 2016 | 43.33 | 44.39 | 43.02 | 44.33 | 250,631 | +1.15(+2.66%) |
Apr 19, 2016 | 42.28 | 43.30 | 41.99 | 43.18 | 456,466 | +1.10(+2.62%) |
Apr 18, 2016 | 41.82 | 42.33 | 41.82 | 42.08 | 351,903 | +0.05(+0.11%) |
Apr 15, 2016 | 41.82 | 42.16 | 41.37 | 42.03 | 510,247 | +0.01(+0.02%) |
Apr 14, 2016 | 42.27 | 42.88 | 42.01 | 42.02 | 386,404 | -0.27(-0.64%) |
Apr 13, 2016 | 41.29 | 42.40 | 41.29 | 42.29 | 691,401 | +1.33(+3.25%) |
Apr 12, 2016 | 39.48 | 41.22 | 39.18 | 40.96 | 458,867 | +1.62(+4.11%) |
Apr 11, 2016 | 39.45 | 40.32 | 39.32 | 39.35 | 344,297 | +0.18(+0.46%) |
Apr 08, 2016 | 39.32 | 40.13 | 39.03 | 39.16 | 348,754 | +0.25(+0.65%) |
Apr 07, 2016 | 40.85 | 40.85 | 38.66 | 38.91 | 555,444 | -2.45(-5.93%) |
Apr 06, 2016 | 39.55 | 42.91 | 39.55 | 41.36 | 1,483,199 | +2.57(+6.62%) |
Apr 05, 2016 | 39.22 | 39.56 | 38.71 | 38.79 | 326,283 | -0.83(-2.10%) |
Apr 04, 2016 | 40.11 | 40.26 | 39.44 | 39.63 | 359,805 | -0.44(-1.11%) |